LSE - Delayed Quote GBp

Xeros Technology Group plc (XSG.L)

1.5500
+0.0500
+(3.33%)
At close: 4:23:20 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 23, 20251.45001.60001.40001.55001.55002,095,990
May 22, 20251.35001.50001.30001.50001.50002,398,343
May 21, 20251.30001.40001.30001.40001.40003,201,894
May 20, 20251.40001.40001.21201.30001.3000973,562
May 19, 20251.35001.40001.30001.35001.35002,996,290
May 16, 20251.40001.50001.30001.35001.35001,122,083
May 15, 20251.40001.50001.30001.40001.4000461,543
May 14, 20251.40001.50001.35001.40001.4000444,741
May 13, 20251.40001.50001.36001.50001.5000869,209
May 12, 20251.40001.44001.36001.40001.4000368,303
May 9, 20251.40001.50001.30001.40001.40002,241,497
May 8, 20251.40001.50001.37501.40001.40001,100,731
May 7, 20251.40001.50001.30001.40001.4000419,235
May 6, 20251.40001.50001.30001.40001.40001,887,396
May 2, 20251.40001.50001.30001.40001.4000468,287
May 1, 20251.35001.50001.30001.40001.40006,844,932
Apr 30, 20251.25001.40001.20001.35001.35002,059,724
Apr 29, 20251.15001.30001.10001.25001.25001,636,177
Apr 28, 20251.05001.20001.00001.08001.08002,826,792
Apr 25, 20251.10001.15001.00001.00001.00001,565,276
Apr 24, 20251.10001.11501.05001.10001.1000500,890
Apr 23, 20251.10001.17001.05201.17001.1700481,900
Apr 22, 20251.10001.15001.05001.10001.1000297,249
Apr 17, 20251.10001.14501.05001.10001.10001,221,207
Apr 16, 20251.10001.06501.06101.10001.1000346,740
Apr 15, 20251.10001.15001.05001.10001.1000670,082
Apr 14, 20251.12501.20001.01001.10001.1000884,186
Apr 11, 20251.12501.16301.05301.12501.125060,041
Apr 10, 20251.12501.20001.05001.12501.1250143,031
Apr 9, 20251.15001.20001.05001.12501.1250144,766
Apr 8, 20251.15001.15001.10001.15001.1500152,699
Apr 7, 20251.17501.20001.06201.15001.1500505,219
Apr 4, 20251.17501.25001.10001.17501.175074,268
Apr 3, 20251.20001.28001.11301.17501.1750668,485
Apr 2, 20251.17501.25001.15001.20001.2000619,955
Apr 1, 20251.17501.20001.15001.17501.1750361,005
Mar 31, 20251.17501.15101.15001.17501.1750147,708
Mar 28, 20251.22501.25001.15001.17501.17501,689,259
Mar 27, 20251.17501.30001.17201.22501.2250477,150
Mar 26, 20251.17501.20001.15001.17501.1750299,139
Mar 25, 20251.15001.20001.10001.17501.1750515,404
Mar 24, 20251.10001.20001.10001.15001.1500726,458
Mar 21, 20251.07501.15001.05001.10001.1000652,902
Mar 20, 20251.07501.10001.05001.07501.0750378,130
Mar 19, 20251.07501.10001.05001.07501.07501,003,418
Mar 18, 20251.07501.10001.05001.07501.0750311,729
Mar 17, 20251.07501.10001.00001.07501.0750907,241
Mar 14, 20251.07501.10001.05001.07501.0750187,124
Mar 13, 20251.10001.15001.00001.07501.07501,093,420
Mar 12, 20251.10001.15001.05001.10001.100086,372
Mar 11, 20251.17501.25001.10001.10001.1000730,165
Mar 10, 20251.25001.26701.10001.17501.17501,119,746
Mar 7, 20251.25001.30001.20001.25001.25001,781,474
Mar 6, 20251.15001.35001.10001.25001.25004,941,630
Mar 5, 20251.05001.20001.00001.15001.15001,680,885
Mar 4, 20251.05001.03601.01001.05001.05002,898,665
Mar 3, 20251.02501.10001.00001.05001.05002,404,294
Feb 28, 20251.00001.05000.98501.02501.02502,316,928
Feb 27, 20251.07501.10000.92001.00001.00003,793,271
Feb 26, 20251.22501.25001.03001.15001.15001,987,971
Feb 25, 20251.27501.30001.20001.22501.2250580,484
Feb 24, 20251.27501.28501.25101.27501.2750789,843
Feb 21, 20251.27501.29901.25501.27501.27501,226,130
Feb 20, 20251.27501.30001.25001.27501.27501,794,139
Feb 19, 20251.25001.35001.24501.27501.27502,576,972
Feb 18, 20251.27501.30001.20001.25001.25003,488,596
Feb 17, 20251.30001.35001.25001.27501.27506,254,176
Feb 14, 20251.25001.35001.20001.30001.300012,315,487
Feb 13, 20251.17501.37001.05001.37001.37009,941,009
Feb 12, 20251.12501.30001.05001.17001.170028,408,748
Feb 11, 20250.75001.24000.70001.07501.075024,398,629
Feb 10, 20250.77500.80000.70000.80000.80006,122,588
Feb 7, 20250.77500.90000.75000.75000.750017,953,374
Feb 6, 20250.70000.84000.65000.77500.775015,135,782
Feb 5, 20250.60000.85000.52500.70000.700023,496,119
Feb 4, 20250.52500.55000.50000.52500.525029,147
Feb 3, 20250.52500.55000.51500.52500.525039,143
Jan 31, 20250.52500.52500.52500.52500.5250-
Jan 30, 20250.52500.54800.50000.52500.5250175,106
Jan 29, 20250.52500.55000.50000.52500.525010,319
Jan 28, 20250.52500.54800.50400.52500.525012,081
Jan 27, 20250.52500.55000.51500.52500.525091,025
Jan 24, 20250.52500.52000.51500.52500.5250413,564
Jan 23, 20250.52500.55000.50000.52500.5250208,968
Jan 22, 20250.52500.51800.50000.52500.52501,306,415
Jan 21, 20250.52500.51800.50000.52500.5250109,798
Jan 20, 20250.52500.50400.50000.52500.5250154,000
Jan 17, 20250.52500.50400.50400.52500.525022,740
Jan 16, 20250.52500.51900.51900.52500.5250324,672
Jan 15, 20250.52500.55000.50000.52500.525081,934
Jan 14, 20250.52500.52300.50000.52500.5250544,138
Jan 13, 20250.52500.52500.50000.52500.5250114,383
Jan 10, 20250.42500.55000.42800.55000.55004,589,793
Jan 9, 20250.37500.45000.36000.42500.425020,266,249
Jan 8, 20250.37500.40000.35000.37500.37501,594,698
Jan 7, 20250.37500.39700.38900.37500.375080,739
Jan 6, 20250.37500.40000.35100.37500.3750145,867
Jan 3, 20250.37500.40000.40000.37500.3750375
Jan 2, 20250.37500.40000.39500.37500.3750103,532
Dec 31, 20240.37500.38900.38900.37500.375024,164
Dec 30, 20240.37500.35000.35000.37500.375082,455
Dec 27, 20240.37500.37500.37500.37500.3750-
Dec 24, 20240.37500.40800.35000.37500.3750953,008
Dec 23, 20240.37500.38300.33000.37500.37509,255,082
Dec 20, 20240.37500.40000.35000.37500.37501,455,087
Dec 19, 20240.40000.40000.35000.37500.37501,254,778
Dec 18, 20240.42500.37200.37200.40000.4000200,000
Dec 17, 20240.42500.42000.40000.42500.4250137,642
Dec 16, 20240.42500.42300.42300.42500.42501,488
Dec 13, 20240.42500.42500.42500.42500.42502,353
Dec 12, 20240.42500.42500.40000.42500.4250176,993
Dec 11, 20240.42500.42500.40000.42500.4250586,308
Dec 10, 20240.42500.45000.40000.42500.4250146,608
Dec 9, 20240.42500.44700.40400.42500.425023,315
Dec 6, 20240.42500.43900.43900.42500.425045,558
Dec 5, 20240.42500.44500.44000.42500.42501,576,548
Dec 4, 20240.42500.42500.42500.42500.4250-
Dec 3, 20240.42500.45000.40000.42500.42504,501,611
Dec 2, 20240.42500.45000.40500.42500.425026,480
Nov 29, 20240.42500.44500.41100.42500.425044,947
Nov 28, 20240.42500.44500.40000.42500.42501,129,176
Nov 27, 20240.42500.44000.42600.42500.42501,831,222
Nov 26, 20240.42500.45000.40000.42500.42504,986,759
Nov 25, 20240.42500.43500.40000.42500.42506,900,100
Nov 22, 20240.42500.42500.42500.42500.4250-
Nov 21, 20240.42500.40000.40000.42500.4250476,820
Nov 20, 20240.42500.44800.40000.42500.42504,441,710
Nov 19, 20240.42500.45000.41800.42500.4250101,444
Nov 18, 20240.42500.45000.44900.42500.425065,663
Nov 15, 20240.42500.44800.44500.42500.4250949,719
Nov 14, 20240.42500.45000.40500.42500.42502,246,180
Nov 13, 20240.44000.45000.40000.42500.42503,573,777
Nov 12, 20240.47500.48000.40000.45000.4500512,676
Nov 11, 20240.47500.45000.45000.47500.4750300,000
Nov 8, 20240.47500.48000.45000.47500.4750211,107
Nov 7, 20240.47500.45000.45000.47500.4750200
Nov 6, 20240.47500.50000.50000.47500.475021,286
Nov 5, 20240.52500.50000.46800.47500.4750745,846
Nov 4, 20240.55000.60000.40000.52500.5250664,521
Nov 1, 20240.55000.55000.55000.55000.5500-
Oct 31, 20240.55000.51200.51200.55000.5500150,000
Oct 30, 20240.55000.60000.55500.55000.5500185,871
Oct 29, 20240.54000.54500.50000.55000.5500471,838
Oct 28, 20240.54000.54500.54500.54000.540056,846
Oct 25, 20240.55000.54800.50000.54000.5400178,798
Oct 24, 20240.55000.50500.50000.55000.5500772,288
Oct 23, 20240.55000.57000.50000.55000.550019,957
Oct 22, 20240.55000.56000.56000.55000.5500178,571
Oct 21, 20240.55000.60000.50000.55000.55002,478,703
Oct 18, 20240.55000.58000.57400.55000.5500213,789
Oct 17, 20240.52500.55200.50000.55000.55004,535,484
Oct 16, 20240.52500.55000.50300.52500.52503,551,094
Oct 15, 20240.57500.57500.50200.52500.525012,962,505
Oct 14, 20240.65000.65000.55300.57500.5750204,816
Oct 11, 20240.65000.63400.60500.65000.6500751,734
Oct 10, 20240.65000.63400.61700.65000.6500317,409
Oct 9, 20240.65000.63500.60000.65000.6500137,212
Oct 8, 20240.65000.70000.60000.65000.65001,332,815
Oct 7, 20240.65000.70000.60000.65000.6500155,714
Oct 4, 20240.65000.70000.60500.65000.6500183,333
Oct 3, 20240.65000.70000.63800.70000.7000162,789
Oct 2, 20240.65000.70000.60000.65000.6500208,223
Oct 1, 20240.66500.70000.60000.69000.6900916,069
Sep 30, 20240.66500.69700.63400.66500.665012,409,812
Sep 27, 20240.64000.65000.63000.64000.6400188,061
Sep 26, 20240.64000.65000.63000.64000.6400136,335
Sep 25, 20240.64000.64000.63100.64000.6400959,349
Sep 24, 20240.64000.65000.63000.64000.64004,805
Sep 23, 20240.64000.63100.63000.64000.640084,999
Sep 20, 20240.66500.70000.61500.64000.6400509,522
Sep 19, 20240.66500.69600.63000.66500.665036,873
Sep 18, 20240.66500.70000.63000.66500.6650131,795
Sep 17, 20240.66500.70000.63000.66500.6650191,877
Sep 16, 20240.66500.69600.63000.66500.6650590,939
Sep 13, 20240.66500.71500.63000.71500.7150386,432
Sep 12, 20240.66500.70000.63000.66500.6650578,237
Sep 11, 20240.66500.66200.63000.66500.6650209,894
Sep 10, 20240.66500.70000.63000.66500.6650339,685
Sep 9, 20240.72500.75000.61000.66500.66502,386,352
Sep 6, 20240.75000.80000.70000.72500.72503,576,677
Sep 5, 20240.90000.98400.68800.80000.800012,052,452
Sep 4, 20241.22501.23001.20001.22501.2250127,176
Sep 3, 20241.22501.25001.20001.20001.2000133,836
Sep 2, 20241.22501.25001.20301.22501.22501,340,147
Aug 30, 20241.22501.20001.20001.22501.225030,000
Aug 29, 20241.22501.20301.20301.22501.2250953
Aug 28, 20241.22501.22501.22501.22501.2250-
Aug 27, 20241.22501.25001.21201.22501.225045,260
Aug 23, 20241.22501.23001.20301.22501.22503,909
Aug 22, 20241.22501.23001.21201.22501.2250196,057
Aug 21, 20241.22501.21501.20001.22501.2250371,149
Aug 20, 20241.22501.23001.20001.22501.22502,443
Aug 19, 20241.22501.21501.20301.22501.225046,874
Aug 16, 20241.22501.23001.20001.22501.2250250,081
Aug 15, 20241.22501.23001.20001.22501.2250103,489
Aug 14, 20241.22501.25001.20001.22501.225056,267
Aug 13, 20241.22501.25001.20001.25001.2500479,253
Aug 12, 20241.22501.20001.20001.22501.225030,000
Aug 9, 20241.22501.20301.20301.22501.2250836
Aug 8, 20241.22501.25001.20001.22501.225036,142
Aug 7, 20241.22501.28001.20001.22501.2250112,379
Aug 6, 20241.22501.25001.22001.22501.22502,113
Aug 5, 20241.22501.24001.20001.22501.2250290,063
Aug 2, 20241.22501.22001.20001.22501.2250609,930
Aug 1, 20241.22501.22301.20001.22501.2250106,517
Jul 31, 20241.22501.25001.20001.22501.2250207,078
Jul 30, 20241.22501.23901.23901.22501.225022,200
Jul 29, 20241.22501.24901.20001.22501.2250249,876
Jul 26, 20241.22501.22501.22501.22501.2250-
Jul 25, 20241.22501.25001.20301.22501.2250132,131
Jul 24, 20241.22501.20801.20801.22501.22509
Jul 23, 20241.22501.25001.20001.25001.250075,108
Jul 22, 20241.15001.25001.11001.22501.2250573,980
Jul 19, 20241.15001.20001.10001.15001.15008,140
Jul 18, 20241.15001.14001.14001.15001.150020,890
Jul 17, 20241.15001.14001.14001.15001.1500139,435
Jul 16, 20241.15001.15001.15001.15001.1500-
Jul 15, 20241.15001.15001.12501.15001.15001,035,142
Jul 12, 20241.15001.19501.10501.15001.1500260,320
Jul 11, 20241.15001.16001.12501.15001.15002,641,225
Jul 10, 20241.15001.20001.12501.15001.150079,282
Jul 9, 20241.17501.19501.11001.15001.15003,211,064
Jul 8, 20241.22501.20001.15001.17501.1750600,000
Jul 5, 20241.22501.25001.20001.22501.22506,093,186
Jul 4, 20241.22501.22001.20001.22501.2250204,671
Jul 3, 20241.22501.25001.20001.22501.2250795,796
Jul 2, 20241.25001.25001.20301.22501.2250204,673
Jul 1, 20241.32501.30001.20801.25001.2500284,051
Jun 28, 20241.32501.30001.30001.32501.3250151,035
Jun 27, 20241.32501.32001.30301.32001.3200469,940
Jun 26, 20241.47501.45001.30501.32501.32501,923,698
Jun 25, 20241.47501.53001.45001.47501.4750707,407
Jun 24, 20241.47501.50001.45001.47501.475031,499
Jun 21, 20241.47501.47301.45301.47501.4750261,876
Jun 20, 20241.47501.50001.45301.48001.480046,845
Jun 19, 20241.50001.49501.45001.47501.47501,189,427
Jun 18, 20241.50001.49001.45501.49001.490086,346
Jun 17, 20241.50001.54301.45501.50001.5000718,584
Jun 14, 20241.50001.55001.49001.55001.5500356,609
Jun 13, 20241.50001.46001.46001.50001.500090,100
Jun 12, 20241.50001.55001.46401.50001.5000106,414
Jun 11, 20241.50001.55001.46401.50001.5000558,629
Jun 10, 20241.50001.54601.46401.50001.5000687,186
Jun 7, 20241.50001.55001.46101.50001.5000738,855
Jun 6, 20241.45001.52501.45001.50001.50002,340,813
Jun 5, 20241.42501.50001.38001.45001.45006,662
Jun 4, 20241.32501.49701.30001.42501.42503,892,098
Jun 3, 20241.32501.34901.30301.32501.32501,889,850
May 31, 20241.32501.33001.30001.32501.3250391,306
May 30, 20241.32501.33001.31001.32501.3250530,523
May 29, 20241.32501.35001.30001.32501.32503,995,282
May 28, 20241.32501.38001.30001.38001.38001,222,178
May 24, 20241.32501.31301.31301.32501.3250160,857
May 23, 20241.32501.34701.30001.32501.3250578,528